Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.077	3.172	3.020	3.020	777,564	-0.05(-1.52%)
Nov 29, 2007	3.056	3.070	3.007	3.066	210,760	+0.00(+0.14%)
Nov 28, 2007	2.975	3.073	2.963	3.062	292,429	+0.11(+3.58%)
Nov 27, 2007	2.960	2.996	2.941	2.956	283,085	-0.00(-0.07%)
Nov 26, 2007	3.032	3.094	2.950	2.958	456,666	-0.08(-2.64%)
Nov 23, 2007	2.935	3.039	2.908	3.039	137,277	+0.12(+4.21%)
Nov 21, 2007	2.946	2.956	2.859	2.916	245,816	-0.04(-1.36%)
Nov 20, 2007	2.929	2.956	2.910	2.956	361,141	+0.01(+0.21%)
Nov 19, 2007	2.920	2.969	2.920	2.950	391,340	+0.02(+0.72%)
Nov 16, 2007	2.931	2.958	2.827	2.929	468,966	-0.00(-0.07%)
Nov 15, 2007	2.956	3.009	2.918	2.931	344,661	-0.05(-1.70%)
Nov 14, 2007	3.047	3.056	2.950	2.982	292,377	-0.05(-1.74%)
Nov 13, 2007	2.931	3.075	2.922	3.034	574,900	+0.03(+1.13%)
Nov 12, 2007	2.846	3.001	2.825	3.001	274,294	+0.16(+5.50%)
Nov 09, 2007	3.049	3.049	2.802	2.844	339,818	-0.24(-7.69%)
Nov 08, 2007	2.810	3.083	2.783	3.081	408,724	+0.29(+10.38%)
Nov 07, 2007	2.753	2.831	2.753	2.791	732,445	-0.00(-0.08%)
Nov 06, 2007	2.819	2.831	2.762	2.793	281,751	+0.00(+0.00%)
Nov 05, 2007	2.791	2.855	2.757	2.793	305,013	+0.01(+0.30%)
Nov 02, 2007	2.910	2.910	2.774	2.785	683,732	-0.12(-4.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.